Skip to main content

EAFE ESG Optimized Ishares MSCI ETF (NQ: ESGD )

78.74 +0.33 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 65.31 65.50 64.94 65.13 666,303 -0.35(-0.54%)
May 27, 2022 65.06 65.48 65.03 65.48 975,470 +0.80(+1.23%)
May 26, 2022 64.08 64.85 64.07 64.68 767,941 +0.72(+1.12%)
May 25, 2022 63.54 64.26 63.54 63.97 568,051 -0.04(-0.06%)
May 24, 2022 63.97 64.18 63.59 64.00 724,622 -0.11(-0.17%)
May 23, 2022 63.75 64.26 63.61 64.11 887,898 +1.06(+1.68%)
May 20, 2022 63.43 63.43 62.29 63.06 756,529 +0.47(+0.76%)
May 19, 2022 61.97 62.94 61.96 62.58 1,672,125 +0.47(+0.76%)
May 18, 2022 63.01 63.11 62.01 62.11 1,103,523 -1.48(-2.32%)
May 17, 2022 63.46 63.62 63.13 63.59 1,350,657 +1.17(+1.88%)
May 16, 2022 62.17 62.71 61.95 62.41 1,410,137 +0.02(+0.03%)
May 13, 2022 61.61 62.44 61.61 62.40 1,128,700 +1.69(+2.78%)
May 12, 2022 60.57 61.33 60.25 60.71 830,095 -0.15(-0.24%)
May 11, 2022 61.49 62.23 60.85 60.85 1,045,048 -0.43(-0.70%)
May 10, 2022 61.92 61.97 60.84 61.28 1,004,307 +0.40(+0.66%)
May 09, 2022 61.68 61.68 60.76 60.88 943,496 -1.88(-2.99%)
May 06, 2022 62.88 63.19 62.43 62.76 1,076,487 -0.68(-1.07%)
May 05, 2022 64.59 64.63 62.97 63.44 738,991 -2.14(-3.26%)
May 04, 2022 64.50 65.67 63.84 65.57 640,718 +1.06(+1.64%)
May 03, 2022 64.42 64.68 64.21 64.51 673,998 +0.56(+0.87%)
May 02, 2022 63.97 64.28 63.27 63.96 890,103 -0.20(-0.30%)
Apr 29, 2022 65.15 65.54 64.10 64.15 725,467 -0.79(-1.22%)
Apr 28, 2022 64.39 65.03 63.85 64.94 984,629 +0.95(+1.48%)
Apr 27, 2022 63.91 64.38 63.54 63.99 1,083,841 +0.35(+0.55%)
Apr 26, 2022 64.97 64.99 63.63 63.64 1,086,300 -1.83(-2.79%)
Apr 25, 2022 65.02 65.56 64.62 65.47 4,449,363 -0.26(-0.40%)
Apr 22, 2022 66.73 66.73 65.69 65.73 792,877 -1.10(-1.64%)
Apr 21, 2022 68.17 68.28 66.72 66.83 1,254,311 -0.67(-0.99%)
Apr 20, 2022 67.56 67.68 67.28 67.50 636,589 +0.56(+0.83%)
Apr 19, 2022 66.25 66.94 66.25 66.94 1,672,602 +0.29(+0.43%)
Apr 18, 2022 66.87 67.11 66.53 66.65 1,691,781 -0.39(-0.58%)
Apr 14, 2022 67.48 67.58 66.98 67.04 482,940 -0.28(-0.41%)
Apr 13, 2022 66.66 67.35 66.59 67.32 709,684 +0.84(+1.26%)
Apr 12, 2022 67.23 67.32 66.43 66.48 772,029 -0.66(-0.98%)
Apr 11, 2022 67.55 67.65 67.08 67.14 887,682 -0.71(-1.04%)
Apr 08, 2022 67.50 68.06 67.46 67.85 504,120 +0.02(+0.03%)
Apr 07, 2022 67.63 68.01 67.24 67.83 519,403 +0.20(+0.29%)
Apr 06, 2022 67.59 67.97 67.24 67.63 456,034 -0.85(-1.25%)
Apr 05, 2022 68.93 69.18 68.28 68.49 421,050 -0.86(-1.25%)
Apr 04, 2022 68.92 69.39 68.89 69.35 669,808 +0.26(+0.38%)
Apr 01, 2022 68.81 69.11 68.60 69.09 813,141 +0.61(+0.90%)
Mar 31, 2022 69.20 69.41 68.44 68.48 691,795 -1.20(-1.72%)
Mar 30, 2022 69.74 69.97 69.45 69.68 542,814 -0.33(-0.46%)
Mar 29, 2022 70.09 70.27 69.44 70.00 1,198,045 +1.48(+2.15%)
Mar 28, 2022 68.29 68.57 68.02 68.53 1,324,994 -0.18(-0.26%)
Mar 25, 2022 68.63 68.85 68.28 68.70 592,278 -0.06(-0.08%)
Mar 24, 2022 68.37 68.76 68.23 68.76 549,060 +0.59(+0.86%)
Mar 23, 2022 68.27 68.56 68.13 68.17 464,834 -0.95(-1.37%)
Mar 22, 2022 68.83 69.20 68.79 69.12 472,939 +0.72(+1.06%)
Mar 21, 2022 68.64 68.81 68.09 68.40 860,293 -0.44(-0.63%)
Mar 18, 2022 67.57 68.93 67.51 68.83 508,876 +0.58(+0.84%)
Mar 17, 2022 67.48 68.37 67.35 68.26 1,139,243 +0.49(+0.73%)
Mar 16, 2022 66.73 67.76 66.19 67.76 838,646 +2.36(+3.61%)
Mar 15, 2022 65.00 65.51 64.79 65.41 870,786 +0.67(+1.03%)
Mar 14, 2022 65.10 65.57 64.62 64.74 1,202,050 +0.75(+1.18%)
Mar 11, 2022 65.30 65.34 63.95 63.98 3,362,291 -0.70(-1.08%)
Mar 10, 2022 64.65 65.15 64.36 64.68 1,075,845 -0.91(-1.39%)
Mar 09, 2022 64.95 66.04 64.59 65.59 765,233 +2.64(+4.19%)
Mar 08, 2022 63.01 64.20 62.14 62.95 1,336,567 +0.53(+0.85%)
Mar 07, 2022 64.11 64.12 62.14 62.42 1,256,615 -1.99(-3.09%)
Mar 04, 2022 64.61 64.70 63.91 64.41 914,393 -2.02(-3.03%)
Mar 03, 2022 67.38 67.41 66.13 66.43 1,162,993 -1.13(-1.68%)
Mar 02, 2022 67.26 67.82 67.02 67.56 1,655,841 +0.72(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.